さくらインターネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 117.4 | 118.8 | 112.9 | 113 | -3.9 | -3.3% | 444,800 |
| 2010/04/05 | 112.5 | 122.5 | 112.5 | 116.9 | +7.1 | +6.5% | 1,171,200 |
| 2010/04/02 | 106.3 | 112.5 | 102.5 | 109.8 | +4.8 | +4.6% | 352,800 |
| 2010/04/01 | 107.5 | 107.5 | 103.3 | 105 | -4.1 | -3.8% | 218,400 |
| 2010/03/31 | 112.3 | 112.5 | 105 | 109.1 | -2.9 | -2.6% | 209,600 |
| 2010/03/30 | 112.6 | 113.8 | 110 | 112 | -0.5 | -0.4% | 174,400 |
| 2010/03/29 | 107.5 | 113.8 | 107.5 | 112.5 | +2.5 | +2.3% | 137,600 |
| 2010/03/26 | 112.4 | 118.4 | 109.4 | 110 | -1.1 | -1% | 496,000 |
| 2010/03/25 | 115.6 | 115.6 | 108 | 111.1 | -3.2 | -2.8% | 320,800 |
| 2010/03/24 | 119 | 119.8 | 109.1 | 114.3 | -6.6 | -5.5% | 1,088,000 |
| 2010/03/23 | 103.5 | 121.3 | 101.4 | 120.9 | +18.4 | +18% | 1,655,200 |
| 2010/03/19 | 104.4 | 105.9 | 102.5 | 102.5 | -0.4 | -0.4% | 319,200 |
| 2010/03/18 | 100 | 107.3 | 99.9 | 102.9 | +3.4 | +3.4% | 562,400 |
| 2010/03/17 | 100.6 | 106 | 99.3 | 99.5 | -0.8 | -0.8% | 701,600 |
| 2010/03/16 | 90.6 | 103.8 | 90.3 | 100.3 | +7.8 | +8.4% | 1,157,600 |
| 2010/03/15 | 93.8 | 95 | 90 | 92.5 | +2.5 | +2.8% | 491,200 |
| 2010/03/12 | 87.8 | 90 | 87.1 | 90 | +2.6 | +3% | 244,000 |
| 2010/03/11 | 89 | 90.1 | 86.3 | 87.4 | -3.5 | -3.9% | 236,800 |
| 2010/03/10 | 88.5 | 91.3 | 85.8 | 90.9 | +0.9 | +1% | 533,600 |
| 2010/03/09 | 93.3 | 94.4 | 89.4 | 90 | -5 | -5.3% | 563,200 |
| 2010/03/08 | 88.6 | 95 | 84.9 | 95 | +10.1 | +11.9% | 1,245,600 |
| 2010/03/05 | 77.8 | 88.1 | 77.8 | 84.9 | +7.1 | +9.1% | 959,200 |
| 2010/03/04 | 75.6 | 78.8 | 74 | 77.8 | +2.2 | +2.9% | 220,000 |
| 2010/03/03 | 78.8 | 78.9 | 75.3 | 75.6 | -3 | -3.8% | 137,600 |
| 2010/03/02 | 77.3 | 80 | 75.1 | 78.6 | +1.1 | +1.4% | 169,600 |
| 2010/03/01 | 81.3 | 82.5 | 75.6 | 77.5 | -5 | -6.1% | 368,800 |
| 2010/02/26 | 79.9 | 87.4 | 77.4 | 82.5 | +2.2 | +2.7% | 556,800 |
| 2010/02/25 | 87 | 89.5 | 77 | 80.3 | -7.2 | -8.2% | 1,188,800 |
| 2010/02/24 | 87.5 | 87.5 | 87.5 | 87.5 | +12.5 | +16.7% | 292,000 |
| 2010/02/23 | 63.8 | 75 | 63.8 | 75 | +12.5 | +20% | 1,137,600 |
| 2010/02/22 | 62.4 | 63.4 | 62.4 | 62.5 | ±0 | ±0% | 19,200 |
| 2010/02/19 | 62.6 | 63.5 | 62.3 | 62.5 | ±0 | ±0% | 44,000 |
| 2010/02/18 | 63.1 | 63.1 | 62.3 | 62.5 | -1.3 | -2% | 66,400 |
| 2010/02/17 | 63.6 | 64.5 | 63.6 | 63.8 | +0.3 | +0.5% | 48,000 |
| 2010/02/16 | 64.6 | 65 | 63.4 | 63.5 | -0.8 | -1.2% | 39,200 |
| 2010/02/15 | 62.5 | 64.8 | 62.5 | 64.3 | +2.4 | +3.9% | 36,800 |
| 2010/02/12 | 62.1 | 62.5 | 61.3 | 61.9 | -0.2 | -0.3% | 26,400 |
| 2010/02/10 | 60.1 | 62.4 | 59.8 | 62.1 | +2.2 | +3.7% | 44,800 |
| 2010/02/09 | 60.9 | 61.1 | 59.8 | 59.9 | -1.9 | -3.1% | 73,600 |
| 2010/02/08 | 62.5 | 63 | 61.8 | 61.8 | +0.4 | +0.7% | 15,200 |
| 2010/02/05 | 62.5 | 62.6 | 61.1 | 61.4 | -1.9 | -3% | 61,600 |
| 2010/02/04 | 64.4 | 64.4 | 62.4 | 63.3 | -1.1 | -1.7% | 140,000 |
| 2010/02/03 | 64.4 | 64.4 | 64 | 64.4 | +0.6 | +0.9% | 21,600 |
| 2010/02/02 | 66.3 | 66.3 | 63.4 | 63.8 | -1.2 | -1.8% | 83,200 |
| 2010/02/01 | 66 | 66 | 64.8 | 65 | +0.2 | +0.3% | 52,800 |
| 2010/01/29 | 64.6 | 67.6 | 64.5 | 64.8 | -0.2 | -0.3% | 155,200 |
| 2010/01/28 | 67.5 | 68 | 64.5 | 65 | -1.9 | -2.8% | 148,800 |
| 2010/01/27 | 66.9 | 72.5 | 64.8 | 66.9 | +2.1 | +3.2% | 435,200 |
| 2010/01/26 | 65 | 65.8 | 62.5 | 64.8 | +0.4 | +0.6% | 569,600 |
| 2010/01/25 | 56.5 | 64.4 | 56.5 | 64.4 | +8.8 | +15.8% | 182,400 |
3751～
3800
件表示中 / 4849件
類似銘柄と比較する
現在ご覧いただいている「さくら」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| さくら | 297,000円 | +16.2% | -90.1% | 0.17% | 594.00倍 | 3.95倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| カバー | 215,100円 | +21.0% | +3.0% | 0.00% | 24.78倍 | 8.33倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ウイングアーク | 367,000円 | +8.7% | +8.4% | 2.83% | 19.86倍 | 3.04倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| ＰＫＳＨＡ | 363,500円 | +18.4% | +0.2% | 0.00% | 43.38倍 | 3.30倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| Ｓｙｎｓ | 103,300円 | +0.2% | - | 0.00% | - | 5.93倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
